HEXPOL AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 126.35 | 126.35 | 126.35 | 126.35 | 113.39 | 0 |
| 2024-06-05 | 126.55 | 126.60 | 124.60 | 126.35 | 113.39 | 43,974 |
| 2024-06-04 | 126.25 | 126.70 | 125.10 | 125.40 | 112.54 | 13,479 |
| 2024-06-03 | 128.20 | 128.20 | 125.40 | 126.15 | 113.21 | 6,405 |
| 2024-05-31 | 126.85 | 128.20 | 126.00 | 126.45 | 113.48 | 17,588 |
| 2024-05-30 | 125.20 | 127.20 | 124.80 | 126.85 | 113.84 | 14,303 |
| 2024-05-29 | 126.60 | 126.60 | 125.40 | 126.05 | 113.12 | 16,506 |
| 2024-05-28 | 129.10 | 129.60 | 127.10 | 127.15 | 114.11 | 45,178 |
| 2024-05-24 | 129.50 | 130.50 | 129.50 | 129.50 | 116.21 | 25,348 |
| 2024-05-23 | 129.40 | 130.85 | 128.90 | 130.85 | 117.43 | 8,401 |
| 2024-05-22 | 130.20 | 130.20 | 128.30 | 128.40 | 115.23 | 1,683 |
| 2024-05-21 | 130.25 | 130.30 | 129.20 | 130.05 | 116.71 | 6,520 |
| 2024-05-20 | 127.90 | 130.30 | 127.90 | 128.70 | 115.50 | 7,686 |
| 2024-05-17 | 127.35 | 127.60 | 126.40 | 127.15 | 114.11 | 4,480 |
| 2024-05-16 | 128.30 | 128.30 | 126.20 | 128.00 | 114.87 | 8,834 |
| 2024-05-15 | 130.05 | 130.20 | 128.30 | 128.60 | 115.41 | 5,231 |
| 2024-05-14 | 129.70 | 130.50 | 129.20 | 129.40 | 116.12 | 9,310 |
| 2024-05-13 | 130.25 | 130.45 | 129.10 | 130.45 | 117.07 | 3,757 |
| 2024-05-10 | 131.65 | 132.00 | 131.00 | 131.85 | 118.32 | 19,412 |
| 2024-05-09 | 128.40 | 128.40 | 128.40 | 128.40 | 115.23 | 0 |
| 2024-05-08 | 130.05 | 131.30 | 128.40 | 128.40 | 115.23 | 27,714 |
| 2024-05-07 | 128.40 | 129.20 | 127.70 | 128.40 | 115.23 | 4,819 |
| 2024-05-03 | 124.40 | 128.10 | 124.40 | 126.35 | 113.39 | 1,442,827 |
| 2024-05-02 | 124.70 | 124.90 | 123.20 | 124.90 | 112.09 | 2,259 |
| 2024-05-01 | 125.80 | 125.80 | 125.80 | 125.80 | 112.89 | 0 |
| 2024-04-30 | 125.30 | 126.00 | 125.00 | 125.80 | 112.89 | 12,130 |
| 2024-04-29 | 124.20 | 125.80 | 121.90 | 125.80 | 112.89 | 23,528 |
| 2024-04-26 | 130.15 | 130.80 | 124.90 | 127.85 | 112.94 | 48,416 |
| 2024-04-25 | 131.30 | 131.30 | 127.80 | 129.10 | 114.04 | 58,823 |
| 2024-04-24 | 131.45 | 132.50 | 131.10 | 131.25 | 115.94 | 8,733 |
| 2024-04-23 | 130.25 | 131.01 | 128.80 | 129.50 | 114.40 | 49,275 |
| 2024-04-22 | 130.25 | 130.70 | 128.79 | 130.05 | 114.88 | 23,916 |
| 2024-04-19 | 130.40 | 130.40 | 129.40 | 129.90 | 114.75 | 16,536 |
| 2024-04-18 | 131.05 | 131.20 | 129.70 | 130.95 | 115.68 | 22,997 |
| 2024-04-17 | 132.70 | 132.70 | 131.20 | 132.60 | 117.13 | 20,377 |
| 2024-04-16 | 133.00 | 134.20 | 131.00 | 131.05 | 115.77 | 55,890 |
| 2024-04-15 | 134.15 | 135.30 | 133.80 | 134.15 | 118.50 | 26,804 |
| 2024-04-12 | 133.70 | 137.20 | 133.10 | 134.25 | 118.59 | 63,336 |
| 2024-04-11 | 132.40 | 134.70 | 131.80 | 133.70 | 118.11 | 63,537 |
| 2024-04-10 | 137.80 | 139.00 | 135.20 | 135.35 | 119.56 | 268,066 |
| 2024-04-09 | 136.70 | 137.70 | 136.22 | 136.80 | 120.85 | 24,589 |
| 2024-04-08 | 136.10 | 137.80 | 136.10 | 136.10 | 120.23 | 20,315 |
| 2024-04-05 | 134.40 | 136.30 | 134.40 | 136.30 | 120.40 | 13,678 |
| 2024-04-04 | 134.25 | 136.00 | 134.00 | 134.05 | 118.42 | 50,846 |
| 2024-04-03 | 133.90 | 135.00 | 132.10 | 133.80 | 118.19 | 19,506 |
| 2024-04-02 | 132.60 | 135.20 | 131.90 | 134.45 | 118.77 | 76,311 |
| 2024-03-28 | 133.90 | 133.90 | 130.60 | 132.60 | 117.13 | 11,848 |
| 2024-03-27 | 130.00 | 134.10 | 130.00 | 132.60 | 117.13 | 25,768 |
| 2024-03-26 | 130.45 | 133.40 | 130.10 | 132.40 | 116.96 | 21,697 |
| 2024-03-25 | 129.80 | 130.90 | 129.20 | 130.45 | 115.24 | 126,103 |
| 2024-03-22 | 132.80 | 133.00 | 129.80 | 130.55 | 115.32 | 169,418 |
| 2024-03-21 | 129.98 | 132.50 | 129.98 | 132.00 | 116.60 | 26,276 |
| 2024-03-20 | 128.20 | 129.40 | 127.70 | 128.00 | 113.07 | 53,301 |
| 2024-03-19 | 126.05 | 128.60 | 125.60 | 127.85 | 112.94 | 12,559 |
| 2024-03-18 | 126.35 | 127.10 | 125.70 | 126.05 | 111.35 | 18,792 |
| 2024-03-15 | 125.60 | 127.30 | 125.59 | 126.05 | 111.35 | 15,680 |
| 2024-03-14 | 126.05 | 126.50 | 125.30 | 126.15 | 111.44 | 179,176 |
| 2024-03-13 | 123.55 | 125.80 | 123.00 | 124.70 | 110.16 | 23,625 |
| 2024-03-12 | 121.30 | 124.00 | 121.10 | 123.15 | 108.79 | 9,201 |
| 2024-03-11 | 120.20 | 121.60 | 120.00 | 121.60 | 107.42 | 19,108 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 4.2000 SEK |
| 2025-04-28 | 4.2000 SEK |
| 2024-04-29 | 2.0000 SEK |
| 2023-05-02 | 3.6000 SEK |
| 2022-04-29 | 3.0000 SEK |
| 2021-04-29 | 2.3000 SEK |
| 2020-11-23 | 2.3000 SEK |
| 2019-04-29 | 2.2500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.